CTCP Dịch vụ Trực tuyến FPT (foc)

61.40
0.10
(0.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		1.30 2.17% 306,300 62,300 3.8
60
67.20
61.40
2 tháng
(2026-07-20) 		-1.54 -2.44% 1,359,300 96,300 6.2
60
67.20
61.40
3 tháng
(2026-06-22) 		0.80 1.32% 2,022,300 118,900 7.8
57.82
67.20
61.40
6 tháng
(2026-03-23) 		6.85 12.58% 2,875,600 113,900 7.4
52.98
67.20
61.40
12 tháng
(2025-09-23) 		5.72 10.30% 5,287,900 173,200 11.1
52.64
67.20
61.40
24 tháng
(2024-09-30) 		-4.36 -6.64% 12,835,686 254,962 16.3
43.44
77.80
61.40
36 tháng
(2023-10-04) 		2.45 4.15% 22,063,713 -330,487 -34.5
43.44
83.36
61.40
60 tháng
(2021-10-14) 		-17.09 -21.80% 23,845,531 257,513 30.2
43.11
95.26
61.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
58.02
 19,460 58.25 58.71 57.87 5,100 3,000 0.2
06/03/2025
58.25
 11,211 58.18 58.25 57.64 100 3,000 -0.2
05/03/2025
57.95
 3,414 58.48 58.48 57.95 200 0 0.0
04/03/2025
58.02
 6,400 58.02 58.02 57.64 0 2,500 -0.2
03/03/2025
57.87
 20,000 58.10 58.10 57.87 400 300 0.0
28/02/2025
58.18
 13,512 58.63 58.71 58.02 0 0 0
27/02/2025
58.86
 12,724 58.79 58.94 58.02 4,700 0 0.4
26/02/2025
58.94
 29,726 59.32 59.32 58.10 10,600 200 0.8
25/02/2025
57.57
 9,700 57.26 58.02 57.26 100 300 -0.0
24/02/2025
57.49
 8,927 57.34 57.64 57.26 0 0 0
21/02/2025
57.26
 27,945 58.02 58.02 57.26 200 2,700 -0.2
20/02/2025
57.87
 36,464 57.26 58.18 57.26 400 800 -0.0
19/02/2025
57.26
 16,600 57.64 57.64 57.11 0 900 -0.1
18/02/2025
57.64
 13,961 57.26 57.72 56.50 0 0 0
17/02/2025
57.26
 24,177 58.25 58.25 56.88 50 3,100 -0.2
14/02/2025
57.57
 15,799 57.49 57.64 57.26 100 3,600 -0.3
13/02/2025
57.26
 15,101 57.79 57.79 57.03 0 2,800 -0.2
12/02/2025
58.71
 7,300 57.64 58.71 57.64 0 0 0
11/02/2025
57.34
 45,902 58.10 58.18 57.03 0 0 0
10/02/2025
58.10
 33,354 59.24 59.24 58.02 100 0 0.0
07/02/2025
59.93
 16,924 59.40 59.93 58.79 0 0 0
06/02/2025
59.40
 30,752 59.93 60.16 59.24 0 0 0
05/02/2025
59.93
 20,944 60.24 60.70 59.93 0 3,900 -0.3
04/02/2025
59.63
 27,729 59.17 62.45 58.86 0 0 0
03/02/2025
58.18
 13,512 58.63 58.71 58.02 0 0 0
31/01/2025
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
30/01/2025
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
29/01/2025
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
28/01/2025
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
27/01/2025
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
24/01/2025
61.76
 66,351 63.37 63.60 61.46 0 0 0
23/01/2025
64.28
 47,595 65.96 66.27 64.28 1,000 0 0.1
22/01/2025
65.96
 71,670 64.28 66.19 64.28 0 0 0
21/01/2025
64.67
 151,237 61.23 66.34 61.08 0 1,000 -0.1
20/01/2025
62.53
 7,017 62.60 62.60 62.07 0 0 0
17/01/2025
62.60
 11,241 60.92 62.99 60.92 400 0 0.0
16/01/2025
61.31
 3,732 60.47 61.46 60.39 0 425 -0.0
15/01/2025
61.84
 4,850 61.08 62.22 60.54 0 0 0
14/01/2025
61.08
 10,041 61.76 61.92 60.39 0 0 0
13/01/2025
62.15
 10,315 62.30 62.30 61.08 0 0 0
10/01/2025
62.99
 10,813 62.60 62.99 62.22 0 0 0
09/01/2025
62.99
 13,413 62.99 63.29 62.30 0 0 0
08/01/2025
63.21
 12,804 63.21 63.21 62.07 0 0 0
07/01/2025
49.78
 11,100 49.78 50.16 49.70 200 0 0.0
06/01/2025
61.84
 12,957 62.60 62.60 61.84 0 200 -0.0
03/01/2025
62.76
 18,649 62.60 63.06 62.30 0 400 -0.0
02/01/2025
62.53
 9,221 62.22 62.60 62.07 0 0 0
01/01/2025
62.22
 10,395 61.92 62.53 61.92 0 0 0
31/12/2024
62.22
 10,395 61.92 62.53 61.92 0 0 0
30/12/2024
61.99
 12,627 62.60 62.60 61.15 0 500 -0.0
27/12/2024
62.76
 27,110 62.99 63.06 62.60 1,200 0 0.1
26/12/2024
62.91
 14,635 63.83 63.83 62.60 1,000 0 0.1
25/12/2024
63.21
 26,815 64.13 64.36 63.21 2,200 0 0.2
24/12/2024
63.75
 84,319 61.23 63.83 61.23 0 0 0
23/12/2024
61.00
 29,674 60.31 61.46 60.31 300 0 0.0
20/12/2024
60.31
 34,401 59.40 60.39 59.40 0 0 0
19/12/2024
59.24
 30,740 59.70 59.70 59.02 0 0 0
18/12/2024
59.70
 11,435 59.55 60.08 59.47 1,000 0 0.1
17/12/2024
59.93
 10,648 59.63 60.24 59.55 0 0 0
16/12/2024
59.78
 10,513 59.86 59.93 59.32 0 0 0
13/12/2024
59.78
 22,487 59.86 60.16 59.47 0 0 0
12/12/2024
60.01
 17,328 59.93 60.92 59.78 0 0 0
11/12/2024
60.01
 17,948 60.39 60.39 59.55 800 0 0.1
10/12/2024
60.01
 17,326 60.31 60.70 59.86 100 0 0.0
09/12/2024
60.31
 30,485 61.08 61.08 60.16 6,825 0 0.5
06/12/2024
77.80
 171,599 76.35 80.16 74.97 1,700 0 0.2
05/12/2024
62.30
 32,149 63.75 63.75 61.84 400 3,600 -0.3
04/12/2024
59.93
 401 60.08 60.08 59.93 0 0 0
03/12/2024
59.70
 2,017 60.24 60.31 59.70 0 0 0
02/12/2024
57.79
 4,402 57.64 57.79 57.26 1,700 1,900 -0.0
29/11/2024
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
28/11/2024
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
27/11/2024
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
26/11/2024
46.80
 12,700 46.95 46.95 46.57 6,400 0 0.4
25/11/2024
59.17
 37,250 59.93 60.01 58.63 36 0 0.0
22/11/2024
59.55
 22,897 60.62 60.70 59.32 0 0 0
21/11/2024
61.00
 22,801 60.62 62.22 60.16 0 0 0
20/11/2024
60.24
 31,830 59.47 60.92 58.79 0 0 0
19/11/2024
59.55
 52,180 62.37 62.37 57.64 3,000 0 0.2
18/11/2024
61.99
 38,377 63.06 63.06 61.08 35 0 0.0
15/11/2024
63.52
 75,763 67.18 67.18 62.99 1,000 0 0.1
14/11/2024
66.42
 151,781 65.66 68.56 65.66 0 0 0
13/11/2024
65.20
 38,496 64.89 66.34 63.90 0 0 0
12/11/2024
65.28
 47,306 71.69 71.69 64.51 0 100 -0.0
11/11/2024
65.81
 98,322 64.13 67.11 64.13 30 1,000 -0.1
08/11/2024
63.98
 30,969 64.74 64.74 63.29 0 0 0
07/11/2024
63.06
 30,939 62.37 63.37 62.30 40 0 0.0
06/11/2024
62.15
 10,606 61.31 62.30 61.23 0 0 0
05/11/2024
61.15
 4,887 61.08 62.60 61.08 50 0 0.0
04/11/2024
61.08
 7,101 61.38 61.46 61.08 100 0 0.0
01/11/2024
61.38
 8,531 62.30 62.30 61.31 0 0 0
31/10/2024
62.53
 5,500 61.84 62.60 61.84 0 0 0
30/10/2024
62.30
 9,901 63.37 63.37 62.30 11 0 0.0
29/10/2024
62.91
 7,658 62.60 62.91 62.22 0 0 0
28/10/2024
62.60
 27,812 63.29 63.29 61.76 0 0 0
25/10/2024
62.53
 9,809 61.46 62.53 61.46 100 0 0.0
24/10/2024
61.54
 4,144 61.46 61.54 61.46 900 2,000 -0.1
23/10/2024
62.22
 12,021 62.60 62.60 60.31 1,600 2,000 -0.0
22/10/2024
62.68
 8,346 62.68 63.98 62.53 0 0 0
21/10/2024
63.52
 10,872 63.83 63.83 62.30 1,100 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |